松瑞藥 (4167)-凱基-中壢券商分點個股進出

台股 » 個股 » 松瑞藥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

松瑞藥

(4167)

可現股當沖

股價
22.35
漲跌
▼0.65
漲幅
-2.83%
成交量
3,870張
產業
上櫃生技醫療類股
270人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

松瑞藥 (4167)籌碼相關－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	5	22.50	25	22.52	22.35	-20	2,257	-0.89%
2024/05/14	29	22.97	10	22.91	23.00	19	2,209	0.86%
2024/05/13	52	22.95	3.2	22.26	22.85	48.8	2,128	2.30%
2024/05/10	28	21.86	0	0.00	21.90	28	2,046	1.37%
2024/05/09	1	21.05	0	0.00	20.95	1	1,987	0.05%
2024/05/06	2	21.75	0	0.00	21.80	2	1,991	0.10%
2024/04/29	1	21.30	7	21.09	21.40	-6	1,925	-0.31%
2024/04/26	0	0.00	52	21.20	21.20	-52	1,918	-2.71%
2024/04/25	5	21.85	12	21.85	21.65	-7	1,931	-0.36%
2024/04/24	0	0.00	1	21.95	22.05	-1	1,946	-0.05%
2024/04/23	12	22.22	1	22.45	21.90	11	1,943	0.57%
2024/04/22	38	21.95	6	21.70	21.65	32	1,929	1.66%
2024/04/18	5	21.55	1	21.55	21.55	4	1,865	0.21%
2024/04/17	6	22.02	25	21.73	22.05	-19	1,840	-1.03%
2024/04/16	11	20.54	0	0.00	20.75	11	1,782	0.62%
2024/04/12	4	21.68	0	0.00	21.25	4	1,857	0.22%
2024/04/11	6	21.67	10	21.60	21.45	-4	1,884	-0.21%
2024/04/10	13	22.15	2	21.73	21.75	11	1,909	0.58%
2024/04/09	0	0.00	1	21.10	21.00	-1	2,073	-0.05%
2024/04/08	0	0.00	1	20.95	21.05	-1	2,101	-0.05%
2024/04/03	7	20.61	10	20.65	20.65	-3	2,086	-0.14%
2024/04/02	0	0.00	2	20.25	20.45	-2	2,097	-0.10%
2024/04/01	1	20.00	2	19.98	20.15	-1	2,107	-0.05%
2024/03/28	0	0.00	1	19.60	19.60	-1	2,207	-0.05%
2024/03/27	20	19.55	0	0.00	19.50	20	2,295	0.87%
2024/03/26	0	0.00	1	19.10	19.10	-1	2,506	-0.04%
2024/03/19	0	0.00	5	18.55	18.50	-5	3,531	-0.14%
2024/03/18	1	18.55	3	18.32	18.75	-2	3,597	-0.06%
2024/03/15	1	18.55	10	18.45	18.35	-9	3,687	-0.24%
2024/03/13	1	18.50	2	18.65	18.55	-1	3,940	-0.03%
2024/03/12	1	19.15	0	0.00	19.05	1	4,127	0.02%
2024/03/11	2	19.10	27	19.16	19.05	-25	4,432	-0.56%
2024/03/08	10	20.55	0	0.00	19.80	10	5,558	0.18%
2024/03/07	15	20.50	0	0.00	20.50	15	6,004	0.25%
2024/03/04	10	19.85	17	19.85	19.85	-7	6,881	-0.10%
2024/03/01	0	20.10	0	0.00	20.00	0	6,933	0.00%
2024/02/27	10	20.80	0	0.00	20.45	10	7,078	0.14%
2024/02/26	0	0.00	0.1	20.80	20.90	-0.1	7,081	0.00%
2024/02/16	2	20.05	3	20.30	20.40	-1	7,099	-0.01%
2024/02/05	9	19.46	0	0.00	19.55	9	7,128	0.13%
2024/02/02	5	19.94	0	0.00	19.80	5	7,219	0.07%
2024/01/31	0	0.00	1	20.15	20.00	-1	7,590	-0.01%
2024/01/30	13	20.30	0	0.00	19.95	13	7,968	0.16%
2024/01/29	10	20.28	2	20.20	20.35	8	8,097	0.10%
2024/01/25	2	20.15	3	20.20	20.15	-1	8,326	-0.01%
2024/01/24	0.1	20.50	0	0.00	20.40	0.1	8,482	0.00%
2024/01/23	2	20.75	0	0.00	20.55	2	8,475	0.02%
2024/01/19	13	20.52	0	0.00	20.45	13	8,479	0.15%
2024/01/18	0	0.00	6	20.16	20.30	-6	8,446	-0.07%
2024/01/17	6	20.63	12	20.81	20.55	-6	8,412	-0.07%
2024/01/15	0	0.00	1	21.50	21.40	-1	8,355	-0.01%
2024/01/12	1	21.45	4	21.45	21.40	-3	8,356	-0.04%
2024/01/11	1	21.55	2	21.55	21.55	-1	8,373	-0.01%
2024/01/10	0	0.00	2	21.48	21.35	-2	8,366	-0.02%
2024/01/09	4	22.04	3	21.63	21.60	1	8,356	0.01%
2024/01/08	4	22.63	10	22.65	22.30	-6	8,319	-0.07%
2024/01/05	0	0.00	2	22.70	22.80	-2	8,290	-0.02%
2024/01/04	7	22.74	0	0.00	22.50	7	8,268	0.08%
2024/01/03	17	23.59	17.2	23.46	23.10	-0.2	8,241	0.00%
2024/01/02	0	0.00	2	23.00	23.05	-2	7,999	-0.03%
2023/12/28	0	0.00	4	22.83	22.40	-4	7,918	-0.05%
2023/12/27	0	0.00	4	22.60	22.50	-4	7,880	-0.05%
2023/12/25	14	22.96	7	22.71	22.55	7	7,796	0.09%
2023/12/22	2	22.80	0	0.00	23.05	2	7,716	0.03%
2023/12/21	35	23.86	26	23.36	23.30	9	7,620	0.12%
2023/12/20	19	23.79	53	23.46	23.30	-34	7,385	-0.46%
2023/12/19	27.1	23.68	18	24.04	23.90	9.1	7,188	0.13%
2023/12/18	41	23.45	42	23.43	23.40	-1	6,747	-0.01%
2023/12/15	8	21.79	6	22.04	22.20	2	6,469	0.03%
2023/12/14	4	21.86	1	22.15	21.65	3	6,429	0.05%
2023/12/13	45.2	22.37	6	22.38	22.20	39.2	6,342	0.62%
2023/12/12	2	22.00	30	22.06	22.10	-28	6,270	-0.45%
2023/12/11	4	22.66	11	22.61	22.55	-7	6,165	-0.11%
2023/12/08	58	22.51	21.5	22.63	22.40	36.5	6,049	0.60%
2023/12/07	7.2	23.85	14.3	23.39	22.80	-7.1	5,896	-0.12%
2023/12/06	29	23.57	67	23.47	23.50	-38	5,687	-0.67%
2023/12/05	196	25.73	91	25.12	24.30	105	5,370	1.95%	大買/鉅額交易
2023/12/04	18	24.22	24.5	24.46	24.85	-6.5	4,230	-0.15%
2023/12/01	40	22.12	33	22.42	22.60	7	3,752	0.19%
2023/11/30	17	20.59	1	20.70	20.60	16	3,091	0.52%
2023/11/29	3	21.12	0	0.00	21.00	3	3,032	0.10%
2023/11/28	13	19.90	7	19.75	19.95	6	2,884	0.21%
2023/11/27	12	20.45	3	20.68	20.25	9	2,835	0.32%
2023/11/24	0	19.20	0	0.00	19.15	0	2,706	0.00%
2023/11/21	0	0.00	1	19.00	18.90	-1	2,672	-0.04%
2023/11/20	2	19.05	2	19.10	19.10	0	2,686	0.00%
2023/11/17	5	19.09	7	19.01	19.05	-2	2,727	-0.07%
2023/11/16	0	0.00	1	19.05	19.10	-1	2,775	-0.04%
2023/11/15	3	18.95	0	0.00	18.90	3	2,782	0.11%
2023/11/14	8	18.76	19	18.78	18.95	-11	2,757	-0.40%
2023/11/13	3	18.87	3	19.00	18.75	0	2,736	0.00%
2023/11/10	8	19.34	2	19.40	19.00	6	2,724	0.22%
2023/11/09	3	20.18	1	19.70	19.60	2	2,616	0.08%
2023/11/08	3	20.40	52	20.00	19.75	-49	2,505	-1.96%
2023/11/07	69	21.45	11	21.15	21.55	58	2,237	2.59%
2023/11/06	1	21.10	6.7	21.01	21.35	-5.7	1,867	-0.30%
2023/11/03	21.2	19.89	0	0.00	19.45	21.2	1,737	1.22%
2023/11/02	0.4	19.86	1	19.15	20.05	-0.6	1,674	-0.03%
2023/11/01	4.2	19.64	3	19.70	19.65	1.2	1,517	0.08%
2023/10/30	2	18.50	0	0.00	18.50	2	1,337	0.15%
2023/10/27	0	0.00	1	18.40	18.50	-1	1,323	-0.08%
2023/10/26	1	18.20	3	18.20	18.20	-2	1,308	-0.15%
2023/10/25	6	18.39	1	18.45	18.30	5	1,308	0.38%
2023/10/20	0	0.00	2	17.95	17.80	-2	1,308	-0.15%
2023/10/19	2	18.45	0	0.00	18.45	2	1,295	0.15%
2023/10/12	0	0.00	2	18.05	17.90	-2	1,238	-0.16%
2023/10/11	2	18.10	0	0.00	18.10	2	1,208	0.17%
2023/10/05	4	17.36	0	0.00	17.35	4	1,190	0.34%
2023/09/27	0	0.00	1	17.40	17.55	-1	1,253	-0.08%
2023/09/25	2	17.60	1	17.50	17.60	1	1,289	0.08%
2023/09/21	0	0.00	1	17.55	17.45	-1	1,396	-0.07%
2023/09/20	1	17.50	0	0.00	17.50	1	1,444	0.07%
2023/09/18	1	17.75	1	17.95	17.80	0	1,495	0.00%
2023/09/15	1	17.80	0	0.00	17.80	1	1,502	0.07%
2023/09/14	1	17.75	0	0.00	17.90	1	1,501	0.07%
2023/09/11	5	17.67	0	0.00	17.60	5	1,507	0.33%
2023/09/08	0	0.00	1	17.90	17.80	-1	1,504	-0.07%
2023/09/07	0	0.00	0.1	17.90	17.90	-0.1	1,501	0.00%
2023/09/04	3	18.58	0	0.00	18.65	3	1,462	0.21%
2023/09/01	4	18.39	0	0.00	18.45	4	1,447	0.28%
2023/08/31	0	0.00	2	18.40	18.35	-2	1,429	-0.14%
2023/08/29	0	0.00	10	17.97	17.95	-10	1,394	-0.72%
2023/08/25	0	0.00	1	17.80	17.75	-1	1,378	-0.07%
2023/08/24	2	17.95	0	0.00	17.80	2	1,366	0.15%
2023/08/22	0	0.00	1	18.40	18.35	-1	1,291	-0.08%
2023/08/16	1	17.85	1	17.25	17.25	0	1,203	0.00%
2023/08/14	1	17.05	0	0.00	17.15	1	1,191	0.08%
2023/08/04	1	17.05	0	0.00	17.30	1	1,147	0.09%
2023/07/28	2	17.50	2	17.25	17.25	0	1,182	0.00%
2023/07/25	1	17.10	12	17.25	17.25	-11	1,182	-0.93%
2023/07/19	0	0.00	5	17.45	17.50	-5	1,210	-0.41%
2023/07/17	0	0.00	1.2	17.74	17.95	-1.2	1,343	-0.09%
2023/07/14	2	17.25	37	17.32	17.40	-35	1,372	-2.55%
2023/07/12	0	0.00	2	17.60	17.45	-2	1,386	-0.14%
2023/07/10	0	0.00	12	17.65	17.70	-12	1,412	-0.85%
2023/07/04	0	0.00	10	18.15	18.15	-10	1,400	-0.71%
2023/06/29	14	18.29	0	0.00	18.80	14	1,365	1.03%
2023/06/27	0	0.00	1	18.10	17.70	-1	1,273	-0.08%
2023/06/19	2	17.35	0	0.00	17.35	2	1,257	0.16%
2023/06/13	1	17.20	0	0.00	17.20	1	1,334	0.07%
2023/06/12	1	17.15	0	0.00	17.20	1	1,352	0.07%
2023/06/06	6	17.45	0	0.00	17.40	6	1,464	0.41%
2023/05/30	0	0.00	4	17.10	17.15	-4	1,691	-0.24%
2023/05/25	0	0.00	3	17.35	17.30	-3	1,780	-0.17%
2023/05/22	4	17.50	0	0.00	17.55	4	1,890	0.21%
2023/05/19	0	0.00	73	17.18	17.15	-73	1,903	-3.83%
2023/05/18	12	17.10	0	0.00	17.15	12	1,934	0.62%
2023/05/12	0	0.00	3.1	17.26	17.05	-3.1	2,152	-0.14%
2023/05/11	6	17.34	31.7	17.26	17.05	-25.7	2,220	-1.16%
2023/05/10	1	17.70	1.1	17.81	17.75	-0.1	2,256	0.00%
2023/05/09	4	17.75	1.5	17.86	17.50	2.5	2,322	0.11%
2023/05/08	4	18.21	3	18.15	18.15	1	2,423	0.04%
2023/05/05	1	18.40	0	0.00	18.25	1	2,498	0.04%
2023/05/04	0	0.00	1	18.45	18.50	-1	2,548	-0.04%
2023/04/28	10	18.35	0	0.00	18.35	10	2,715	0.37%
2023/04/27	1	18.05	0	0.00	18.00	1	2,779	0.04%
2023/04/26	8	18.01	6	18.15	18.15	2	2,878	0.07%
2023/04/25	1	18.20	0	0.00	18.35	1	2,965	0.03%
2023/04/21	8	19.03	8	18.70	18.70	0	3,118	0.00%
2023/04/20	7	20.23	0	0.00	19.25	7	3,213	0.22%
2023/04/19	0	0.00	2	19.70	19.85	-2	3,320	-0.06%
2023/04/18	2	19.30	1.3	19.24	19.20	0.7	3,578	0.02%
2023/04/14	1	19.10	0	0.00	18.95	1	4,054	0.02%
2023/04/13	2	19.20	0	0.00	19.10	2	4,292	0.05%
2023/04/11	0	19.45	0	0.00	18.80	0	5,117	0.00%
2023/04/10	3	19.70	0	0.00	19.20	3	5,591	0.05%
2023/03/30	0	0.00	6	19.10	18.85	-6	9,461	-0.06%
2023/03/28	9	18.78	0	0.00	18.60	9	11,181	0.08%
2023/03/27	1	19.10	0	0.00	19.05	1	13,324	0.01%
2023/03/24	0	0.00	1	18.85	19.00	-1	14,549	-0.01%
2023/03/23	1	18.65	0	0.00	18.70	1	15,290	0.01%
2023/03/22	0	0.00	0.2	19.10	18.80	-0.2	15,786	0.00%
2023/03/21	5	18.80	0	0.00	18.75	5	15,827	0.03%
2023/03/20	14	18.55	1	18.60	18.60	13	15,995	0.08%
2023/03/17	0	0.00	1	19.05	18.75	-1	16,003	-0.01%
2023/03/16	65	18.81	107.3	19.00	18.75	-42.3	16,064	-0.26%	大賣/
2023/03/15	1.2	19.35	0	0.00	19.35	1.2	16,060	0.01%
2023/03/13	5.3	19.36	8.1	19.65	19.60	-2.8	16,062	-0.02%
2023/03/10	14	20.13	3.5	19.91	19.80	10.5	16,032	0.07%
2023/03/09	0	0.00	1	20.65	20.50	-1	15,981	-0.01%
2023/03/08	2	20.78	1.6	20.80	20.65	0.4	15,952	0.00%
2023/03/07	6	21.05	1	21.40	21.00	5	15,928	0.03%
2023/03/06	6	21.22	10	21.15	21.30	-4	15,912	-0.03%
2023/03/03	13	21.22	0	0.00	21.35	13	15,864	0.08%
2023/03/01	3	20.75	0	0.00	20.70	3	15,740	0.02%
2023/02/24	11	20.57	0	0.00	20.50	11	15,700	0.07%
2023/02/23	3.1	20.45	9.2	20.70	20.80	-6.1	15,685	-0.04%
2023/02/22	3	20.57	2	20.48	20.45	1	15,656	0.01%
2023/02/21	0	20.85	1	20.95	20.85	-1	15,614	-0.01%
2023/02/20	2	20.75	4	20.83	20.85	-2	15,575	-0.01%
2023/02/16	11	20.63	9	20.97	20.95	2	15,516	0.01%
2023/02/15	6	20.81	7	20.88	20.85	-1	15,480	-0.01%
2023/02/14	3	21.30	1	21.05	21.30	2	15,429	0.01%
2023/02/13	0	20.90	20	21.22	20.90	-20	15,372	-0.13%
2023/02/10	26	20.85	11.6	20.98	20.65	14.4	15,299	0.09%
2023/02/09	0	0.00	6	21.57	21.45	-6	15,216	-0.04%
2023/02/08	7	21.55	2	21.55	21.50	5	15,137	0.03%
2023/02/07	5	21.75	0	0.00	21.75	5	15,070	0.03%
2023/02/06	8	22.04	5	22.23	21.80	3	14,991	0.02%
2023/02/03	4	21.60	5.1	21.86	21.55	-1.1	14,859	-0.01%
2023/02/02	6	21.81	12	21.83	21.85	-6	14,773	-0.04%
2023/02/01	5	21.78	5	21.91	21.65	0	14,707	0.00%
2023/01/31	8	21.64	6	21.72	21.70	2	14,664	0.01%
2023/01/30	7	21.29	13	21.72	21.80	-6	14,596	-0.04%
2023/01/17	1	21.70	7.2	21.56	21.40	-6.2	14,513	-0.04%
2023/01/16	3	21.57	1	21.90	21.95	2	14,439	0.01%
2023/01/13	4	21.38	11	21.50	21.40	-7	14,334	-0.05%
2023/01/12	1	21.25	2.3	21.56	21.20	-1.3	14,230	-0.01%
2023/01/11	16	21.97	16	21.90	21.80	0	14,128	0.00%
2023/01/10	19	22.03	16.2	22.24	22.00	2.8	14,030	0.02%
2023/01/09	21	22.43	34	22.46	22.60	-13	13,897	-0.09%
2023/01/06	31	22.76	16.2	22.44	22.25	14.8	13,677	0.11%
2023/01/05	30	23.39	38	23.36	22.65	-8	13,386	-0.06%
2023/01/04	29	23.90	34	24.08	23.50	-5	13,147	-0.04%
2023/01/03	20	24.31	18	23.88	23.85	2	12,888	0.02%
2022/12/30	25.2	24.17	16	24.45	24.80	9.2	12,641	0.07%
2022/12/29	30	24.42	59	24.41	24.65	-29	12,364	-0.23%
2022/12/28	53	25.12	32	25.08	23.90	21	11,782	0.18%
2022/12/27	63.2	25.37	60	25.25	25.40	3.2	11,302	0.03%
2022/12/26	169.1	27.30	129.2	27.27	26.75	40	10,775	0.37%	大買/大賣/
2022/12/23	170	26.92	141	26.95	26.55	29	9,555	0.30%	大買/大賣/
2022/12/22	83.1	25.19	52	25.30	26.15	31.1	8,160	0.38%
2022/12/21	51.2	25.94	42.3	26.03	25.55	8.9	7,419	0.12%
2022/12/20	82.9	26.11	50.4	26.10	25.25	32.5	6,440	0.50%
2022/12/19	126	27.75	145	27.73	28.05	-19	5,737	-0.33%	大買/大賣/
2022/12/16	149	25.73	180	26.08	26.45	-31	3,709	-0.84%	大買/大賣/
2022/12/15	61	24.45	40.2	24.18	24.05	20.8	2,498	0.83%
2022/12/14	111	24.02	117.1	24.60	24.95	-6.1	1,748	-0.35%	大買/大賣/
2022/12/13	0	0.00	2	22.70	22.70	-2	1,252	-0.16%
2022/12/12	5	20.10	33	20.59	20.65	-28	1,217	-2.30%
2022/12/09	0	0.00	1	18.70	18.80	-1	1,097	-0.09%
2022/12/08	20	18.22	0	0.00	18.15	20	1,142	1.75%
2022/12/07	0	0.00	1	20.10	20.15	-1	1,135	-0.09%
2022/11/25	1	18.00	0	0.00	17.85	1	1,582	0.06%
2022/11/17	1	18.15	0	0.00	17.85	1	1,946	0.05%
2022/10/19	0	0.00	1	16.65	16.65	-1	1,976	-0.05%
2022/10/18	1	16.70	0	0.00	16.65	1	1,982	0.05%
2022/10/17	0.4	16.35	0	0.00	16.50	0.4	1,981	0.02%
2022/10/11	0	0.00	7	17.49	16.95	-7	1,951	-0.36%
2022/10/07	0	0.00	4	18.20	17.80	-4	1,939	-0.21%
2022/10/04	2	18.20	0	0.00	18.15	2	1,925	0.10%
2022/10/03	0	0.00	0.4	17.85	17.85	-0.4	1,917	-0.02%
2022/09/29	3	17.65	0	0.00	17.75	3	1,901	0.16%
2022/09/27	3	18.00	0	0.00	18.10	3	1,873	0.16%
2022/09/26	5	18.30	2	18.55	17.75	3	1,853	0.16%
2022/09/23	8	19.81	2	19.50	19.20	6	1,821	0.33%
2022/09/19	0	0.00	1.1	19.20	18.80	-1.1	1,662	-0.07%
2022/09/16	4	19.40	0.2	19.68	19.80	3.8	1,631	0.23%
2022/09/15	0	0.00	2	19.70	20.20	-2	1,578	-0.13%
2022/09/14	3	20.30	10	19.95	19.85	-7	1,501	-0.47%
2022/09/13	0	0.00	23	20.12	20.05	-23	1,431	-1.61%
2022/09/12	25	20.08	10	19.51	20.35	15	1,365	1.10%
2022/09/08	6	18.73	4	18.68	18.75	2	1,232	0.16%
2022/09/07	5	17.35	21.3	17.70	17.80	-16.3	1,113	-1.46%
2022/09/06	10	17.95	3	19.13	18.00	7	1,083	0.64%
2022/09/05	3	19.93	3	19.78	19.65	0	1,019	0.00%
2022/09/02	1	19.35	0	0.00	18.90	1	917	0.11%
2022/09/01	6	19.88	0	0.00	19.20	6	910	0.66%
2022/08/31	1	19.85	0	0.00	19.50	1	896	0.11%
2022/08/30	0	0.00	5	19.05	19.05	-5	786	-0.64%
2022/08/29	2	19.05	0	0.00	18.90	2	754	0.27%
2022/08/26	0	0.00	7	19.10	18.60	-7	715	-0.98%
2022/08/25	12	19.32	2	19.25	18.60	10	679	1.47%
2022/08/24	7	18.95	3	18.95	18.95	4	559	0.72%
2022/08/22	0	0.00	3	17.70	17.80	-3	480	-0.62%
2022/08/19	6	17.41	0	0.00	17.45	6	462	1.30%
2022/08/18	14	17.49	1	17.75	17.40	13	453	2.87%
2022/08/10	3	16.77	2	16.50	16.50	1	407	0.25%
2022/08/04	0	0.00	10.2	15.72	15.75	-10.2	406	-2.51%
2022/08/03	0	0.00	2.3	16.01	15.90	-2.3	406	-0.56%
2022/07/27	0	0.00	1	16.30	16.40	-1	507	-0.20%
2022/07/25	2	16.55	0	0.00	16.50	2	516	0.39%
2022/07/18	10	16.52	0	0.00	16.50	10	722	1.38%
2022/07/01	0	0.00	2	17.10	16.40	-2	1,247	-0.16%
2022/06/29	2	18.20	0	0.00	18.05	2	1,231	0.16%
2022/06/28	0	0.00	1.1	17.98	17.55	-1.1	1,220	-0.09%
2022/06/24	0	0.00	1	17.00	17.10	-1	1,211	-0.08%
2022/06/17	0	0.00	0	18.30	17.75	0	1,209	0.00%
2022/06/15	3	17.55	3	17.45	17.50	0	1,235	0.00%
2022/06/10	0	0.00	3	18.15	18.20	-3	1,244	-0.24%
2022/06/09	5	18.26	2	18.15	18.30	3	1,240	0.24%
2022/05/24	0.5	16.40	0	0.00	16.40	0.5	1,272	0.04%
2022/05/12	0	0.00	3	16.00	16.00	-3	1,283	-0.23%
2022/05/09	5	17.05	1	16.90	16.75	4	1,271	0.31%
2022/05/05	0	0.00	5	18.25	18.20	-5	1,255	-0.40%
2022/05/04	5	19.05	5	18.35	18.40	0	1,259	0.00%
2022/04/27	4	18.96	10	18.59	19.15	-6	1,182	-0.51%
2022/04/26	0	0.00	3.1	19.40	19.15	-3.1	1,159	-0.26%
2022/04/25	0.3	20.33	0.4	20.60	20.20	0	1,126	0.00%
2022/04/22	3	22.60	7.5	22.46	21.65	-4.5	1,085	-0.41%
2022/04/21	14.1	22.06	0.3	22.45	22.25	13.8	980	1.40%
2022/04/20	0.2	20.75	2	20.98	21.00	-1.8	820	-0.22%
2022/04/19	12.2	22.44	7.2	21.08	21.20	5	728	0.69%
2022/04/18	10	21.05	1.1	21.05	21.05	8.9	584	1.53%
2022/04/11	20	18.75	0.1	18.90	18.40	19.9	476	4.18%
2022/04/08	1.5	18.25	0.3	18.07	18.40	1.2	468	0.26%
2022/04/07	0.5	18.00	0.5	18.10	17.85	0	470	0.00%
2022/04/01	0	18.10	1	18.15	17.85	-1	471	-0.21%
2022/03/30	0.4	18.30	0	18.35	18.20	0.4	472	0.08%
2022/03/29	0	17.70	0	18.45	18.00	0	468	0.00%
2022/03/25	0	0.00	0	18.45	17.95	0	471	0.00%
2022/03/10	0.3	15.95	0	0.00	15.90	0.3	430	0.07%
2022/03/08	10	15.50	0	0.00	15.40	10	419	2.39%
2022/03/07	11	16.40	0	0.00	16.50	11	396	2.78%
2022/03/01	0	0.00	0.1	18.85	17.35	-0.1	420	-0.01%
2022/02/24	0	0.00	0.4	17.65	17.15	-0.4	423	-0.08%
2022/02/23	0	0.00	0	19.25	17.65	0	421	0.00%
2022/02/16	0	0.00	5	17.65	17.65	-5	424	-1.18%
2022/02/15	0	0.00	1.1	17.70	17.55	-1.1	427	-0.25%
2022/02/14	1	17.60	0	0.00	17.65	1	430	0.23%
2022/02/11	0	18.45	0	0.00	17.90	0	436	0.00%
2022/02/10	0	0.00	0.4	18.45	18.25	-0.4	436	-0.08%
2022/02/09	0	0.00	2	18.35	18.30	-2	451	-0.44%
2022/02/08	0	0.00	4.2	17.86	17.80	-4.2	462	-0.91%
2022/02/07	0	0.00	3	17.45	17.55	-3	462	-0.65%
2022/01/26	0.9	17.10	0	0.00	17.10	0.9	458	0.20%
2022/01/25	1	17.60	0.1	17.96	17.40	0.9	451	0.19%
2022/01/24	0	0.00	1.6	18.02	17.90	-1.6	451	-0.35%
2022/01/21	0	0.00	1.8	18.46	18.30	-1.8	452	-0.40%
2022/01/20	0	0.00	2.3	18.51	18.45	-2.3	452	-0.50%
2022/01/19	0	0.00	0.1	18.70	18.30	-0.1	451	-0.02%
2022/01/18	0	0.00	0.6	18.91	18.45	-0.6	450	-0.13%
2022/01/17	0	0.00	0.7	18.59	18.45	-0.7	450	-0.16%
2022/01/14	0	0.00	0.8	18.70	18.55	-0.8	450	-0.19%
2022/01/13	8	18.90	3	18.90	18.85	5	451	1.11%
2022/01/12	0	0.00	0.5	18.63	18.55	-0.5	454	-0.12%
2022/01/04	0.1	19.15	0.1	19.20	19.30	0	447	0.00%
2022/01/03	0	0.00	3	19.15	19.15	-3	446	-0.67%
2021/12/28	0	0.00	0	18.90	18.90	0	440	0.00%
2021/12/27	0	0.00	1.1	18.66	18.60	-1.1	453	-0.24%
2021/12/24	0	0.00	10	18.60	18.75	-10	457	-2.18%
2021/12/23	0	0.00	11.9	18.90	18.80	-11.9	463	-2.57%
2021/12/22	10	19.00	0.2	19.10	18.90	9.8	468	2.09%
2021/12/21	1	19.00	0	0.00	19.05	1	467	0.21%
2021/12/20	0	0.00	51	18.53	18.65	-51	462	-11.04%
2021/12/14	1	18.60	0	0.00	18.60	1	462	0.22%
2021/12/10	6	19.13	13	19.23	19.05	-7	447	-1.56%
2021/12/09	0	0.00	0.4	19.35	19.20	-0.4	442	-0.09%
2021/12/07	0	0.00	2	19.55	19.35	-2	437	-0.46%
2021/12/06	1	19.70	0	0.00	19.60	1	445	0.22%
2021/11/30	0	0.00	2	19.43	19.50	-2	457	-0.44%
2021/11/29	3.1	20.35	1.4	20.83	19.90	1.6	460	0.35%
2021/11/26	0	0.00	68	19.68	19.50	-68	446	-15.24%
2021/11/25	0	0.00	31	19.51	19.40	-31	441	-7.02%
2021/11/24	0	0.00	0.3	19.50	19.60	-0.3	443	-0.07%
2021/11/23	44	19.07	0	0.00	19.05	44	440	9.99%
2021/11/22	0	0.00	0	19.95	19.05	0	449	0.00%
2021/11/19	22	19.00	0	0.00	19.00	22	451	4.87%
2021/11/17	5.4	19.21	0	0.00	19.15	5.4	453	1.18%
2021/11/12	58	19.05	0.1	19.10	19.00	57.9	476	12.15%
2021/11/11	1	19.00	0	0.00	19.05	1	481	0.21%
2021/11/09	0.1	19.40	0	0.00	19.35	0.1	489	0.02%
2021/11/08	56.9	19.57	0	0.00	19.35	56.9	492	11.56%
2021/11/05	0	20.30	0.3	20.48	20.10	-0.3	499	-0.05%
2021/11/04	0.3	20.62	0	0.00	20.85	0.3	493	0.07%
2021/11/01	0.1	20.70	0	0.00	20.60	0.1	517	0.02%
2021/10/29	1	20.50	0	0.00	20.45	1	514	0.19%
2021/10/26	0	0.00	0	20.55	20.40	0	527	0.00%
2021/10/22	1	20.35	1	20.55	20.45	0	550	0.00%
2021/10/20	0.2	20.40	0	21.95	20.35	0.2	571	0.04%
2021/10/19	1	20.40	0	0.00	20.40	1	574	0.17%
2021/10/15	0	0.00	0.2	19.95	19.35	-0.2	603	-0.03%
2021/10/07	0	0.00	1	19.60	19.65	-1	715	-0.14%
2021/10/04	3	19.00	0.3	19.30	18.85	2.7	774	0.35%
2021/09/30	0.1	19.90	0	0.00	20.45	0.1	787	0.01%
2021/09/29	1	20.00	0	21.00	19.90	1	788	0.12%
2021/09/27	1	20.35	0	0.00	20.25	1	805	0.12%
2021/09/22	1	20.50	0	0.00	20.25	1	851	0.12%
2021/09/16	1	21.30	0	0.00	21.25	1	859	0.12%
2021/09/10	0	0.00	5	21.65	21.65	-5	918	-0.54%
2021/09/09	0	0.00	28	21.51	21.35	-28	928	-3.01%
2021/09/08	1.7	21.96	0	0.00	21.95	1.7	926	0.18%
2021/08/31	1	23.55	0.3	24.10	23.55	0.7	1,041	0.07%
2021/08/23	0	0.00	0.4	22.91	22.65	-0.4	1,120	-0.04%
2021/08/19	0	0.00	1.3	22.42	22.15	-1.3	1,192	-0.10%
2021/08/18	4	22.00	0.1	22.75	22.10	4	1,201	0.33%
2021/08/17	0	0.00	10	22.40	22.30	-10	1,224	-0.82%
2021/08/13	2	23.10	20.1	23.00	23.00	-18.1	1,250	-1.45%
2021/08/11	0	0.00	0	24.70	23.35	0	1,337	0.00%
2021/08/10	1	24.55	0.4	25.11	24.45	0.6	1,439	0.04%
2021/08/09	2	25.00	0.1	25.70	24.90	1.9	1,598	0.12%
2021/08/05	0	0.00	1	26.20	26.00	-1	1,674	-0.06%
2021/07/30	2	25.30	0	0.00	25.20	2	1,808	0.11%
2021/07/28	2	25.25	0	0.00	25.20	2	1,841	0.11%
2021/07/27	2	26.00	3	26.25	25.80	-1	1,889	-0.05%
2021/07/23	2.2	26.19	0	0.00	26.25	2.2	2,042	0.11%
2021/07/22	9.1	26.31	0.8	26.35	26.10	8.3	2,067	0.40%
2021/07/21	0	0.00	6	26.51	26.45	-6	2,153	-0.28%
2021/07/20	4.6	27.45	0	0.00	27.50	4.6	2,148	0.22%
2021/07/19	1	26.60	0	0.00	26.70	1	2,104	0.05%
2021/07/16	1	26.45	10	26.40	26.70	-9	2,133	-0.42%
2021/07/15	0.4	26.45	0	0.00	26.45	0.4	2,129	0.02%
2021/07/14	1.1	26.35	0	0.00	26.30	1.1	2,155	0.05%
2021/07/13	0	0.00	4	26.75	26.45	-4	2,179	-0.18%
2021/07/09	4	26.90	3	26.80	26.60	1	2,153	0.05%
2021/07/08	3.3	26.80	0	0.00	26.70	3.3	2,190	0.15%
2021/07/07	0	0.00	0	27.50	26.80	0	2,276	0.00%
2021/07/06	0	0.00	11	26.25	26.25	-11	2,445	-0.45%
2021/07/05	2	26.30	0	0.00	26.30	2	2,675	0.07%
2021/07/02	1	26.50	0	0.00	26.55	1	2,832	0.04%
2021/07/01	0	0.00	11.2	26.82	26.80	-11.2	2,832	-0.40%
2021/06/30	2.8	26.51	28	26.41	27.00	-25.2	2,838	-0.89%
2021/06/29	0	0.00	2	26.78	26.50	-2	2,837	-0.07%
2021/06/25	0.3	27.00	0	0.00	27.00	0.3	2,842	0.01%
2021/06/23	1.3	26.90	0	0.00	26.95	1.3	2,848	0.04%
2021/06/22	0.3	27.15	2	27.00	26.90	-1.7	2,850	-0.06%
2021/06/21	2	26.85	3.7	27.10	26.85	-1.7	2,849	-0.06%
2021/06/18	1	27.45	5.5	27.57	27.40	-4.5	2,845	-0.16%
2021/06/17	0	0.00	1.1	27.62	27.60	-1.1	2,850	-0.04%
2021/06/16	2	27.58	1.1	27.81	27.50	0.9	2,911	0.03%
2021/06/15	0	0.00	1	27.95	27.95	-1	2,905	-0.03%
2021/06/11	3	28.55	0	0.00	28.35	3	2,908	0.10%
2021/06/10	13	29.20	22	28.62	28.60	-9	2,910	-0.31%
2021/06/09	0	0.00	4	28.78	28.70	-4	2,863	-0.14%
2021/06/08	1	28.70	0	0.00	28.85	1	2,857	0.03%
2021/06/07	3	28.42	0	0.00	28.35	3	2,843	0.11%
2021/06/04	1	28.40	0	0.00	28.35	1	2,846	0.04%
2021/06/03	2	28.18	1	28.40	28.20	1	2,852	0.04%
2021/06/02	0	0.00	1.7	28.43	28.10	-1.7	2,851	-0.06%
2021/06/01	0	0.00	0.2	28.83	28.55	-0.2	2,843	-0.01%
2021/05/31	0	0.00	1	28.80	28.80	-1	2,827	-0.04%
2021/05/28	10	29.85	0.1	29.65	29.45	9.9	2,809	0.35%
2021/05/27	4	29.30	3	29.20	29.80	1	2,788	0.04%
2021/05/26	0	0.00	5	29.27	29.10	-5	2,750	-0.18%
2021/05/25	0	29.20	12	29.00	29.05	-12	2,748	-0.44%
2021/05/24	5	29.50	0.3	29.32	29.05	4.7	2,741	0.17%
2021/05/21	1	28.85	1.4	28.88	28.85	-0.4	2,768	-0.01%
2021/05/20	12.3	28.98	1	29.05	28.95	11.3	2,823	0.40%
2021/05/19	0	0.00	25.3	29.77	29.50	-25.3	2,820	-0.90%
2021/05/18	5	31.80	3.3	30.04	30.40	1.8	2,781	0.06%
2021/05/17	25	30.70	13	30.20	31.05	12	2,678	0.45%
2021/05/14	0	0.00	1	29.50	29.50	-1	2,528	-0.04%
2021/05/13	2	29.30	4	28.88	28.60	-2	2,497	-0.08%
2021/05/12	7	28.94	6	29.37	28.00	1	2,479	0.04%
2021/05/10	2	29.63	3	29.55	29.50	-1	2,639	-0.04%
2021/05/07	12	29.76	1	30.00	29.95	11	2,636	0.42%
2021/05/06	10	30.05	0	30.95	29.65	10	2,642	0.38%
2021/05/05	4	30.49	10	30.22	30.05	-6	2,631	-0.23%
2021/05/04	1	31.30	14	31.38	30.40	-13	2,625	-0.50%
2021/05/03	35	32.11	18	32.11	32.05	17	2,592	0.66%
2021/04/29	0	0.00	10	30.78	30.50	-10	2,465	-0.41%
2021/04/27	13	32.14	7	31.56	31.55	6	2,496	0.24%
2021/04/26	0	0.00	20	29.90	29.85	-20	2,436	-0.82%
2021/04/23	1	29.80	2	29.95	29.80	-1	2,445	-0.04%
2021/04/22	6	30.11	0	0.00	29.95	6	2,496	0.24%
2021/04/21	5	30.65	1	31.05	30.60	4	2,487	0.16%
2021/04/19	0	0.00	1	30.60	30.35	-1	2,488	-0.04%
2021/04/16	1	31.10	0	0.00	30.85	1	2,488	0.04%
2021/04/14	12	30.66	6	31.03	30.65	6	2,595	0.23%
2021/04/13	43	32.52	25	31.96	31.65	18	2,600	0.69%
2021/04/12	10	34.24	6	33.88	34.00	4	2,549	0.16%
2021/04/09	14	32.48	46	32.53	32.90	-32	2,383	-1.34%
2021/04/08	31	31.35	14	29.76	31.95	17	2,173	0.78%
2021/04/07	4	29.33	0	0.00	29.40	4	2,030	0.20%
2021/04/01	0	0.00	1	29.50	29.50	-1	2,204	-0.05%
2021/03/31	1	29.80	1	29.90	29.80	0	2,383	0.00%
2021/03/30	2	30.08	0	0.00	29.95	2	2,410	0.08%
2021/03/29	1	30.35	10	30.41	30.20	-9	2,426	-0.37%
2021/03/26	1	30.45	0	0.00	30.30	1	2,442	0.04%
2021/03/25	22	30.47	2	30.20	30.25	20	2,457	0.81%
2021/03/24	7	30.56	0	0.00	30.45	7	2,488	0.28%
2021/03/23	2	30.25	0	0.00	30.15	2	2,485	0.08%
2021/03/22	6	30.33	0	0.00	30.15	6	2,484	0.24%
2021/03/19	11.3	30.99	7	30.87	30.70	4.3	2,494	0.17%
2021/03/18	1	30.10	0	0.00	29.70	1	2,449	0.04%
2021/03/17	10	30.05	1	30.15	29.95	9	2,464	0.37%
2021/03/16	3	29.50	0	0.00	29.45	3	2,477	0.12%
2021/03/15	0	29.70	2	29.40	29.40	-2	2,563	-0.08%
2021/03/12	1	29.45	0	0.00	29.30	1	2,722	0.04%
2021/03/11	1	29.50	0	0.00	29.65	1	2,766	0.04%
2021/03/10	1	29.30	0	0.00	29.35	1	2,791	0.04%
2021/03/09	0	0.00	31	29.78	29.60	-31	2,823	-1.10%
2021/03/05	0	0.00	1	30.80	30.75	-1	2,827	-0.04%
2021/03/03	8	30.27	0	0.00	30.30	8	2,854	0.28%
2021/03/02	1	30.60	0	0.00	30.60	1	2,855	0.04%
2021/02/25	12	31.15	0	0.00	30.95	12	2,865	0.42%
2021/02/24	18	30.89	2	30.80	30.75	16	2,863	0.56%
2021/02/23	1	31.50	5	31.70	31.00	-4	2,847	-0.14%
2021/02/22	9	32.14	1	32.60	32.30	8	2,809	0.28%
2021/02/19	10	30.38	0	0.00	31.00	10	2,755	0.36%
2021/02/18	6	29.50	12	29.55	29.95	-6	2,810	-0.21%
2021/02/17	6	29.10	2	29.60	29.20	4	2,803	0.14%
2021/02/05	5	28.35	0	0.00	29.10	5	2,789	0.18%
2021/02/04	1	29.00	0	0.00	28.50	1	2,786	0.04%
2021/02/03	2	28.70	9	28.82	28.05	-7	2,777	-0.25%
2021/02/02	25	30.53	2	31.43	29.50	23	2,775	0.83%
2021/02/01	20	28.40	1	29.40	29.40	19	2,583	0.74%
2021/01/29	2	26.80	0	0.00	26.75	2	2,630	0.08%
2021/01/26	7	28.80	0	0.00	28.60	7	2,632	0.27%
2021/01/25	5	28.86	1	28.95	29.05	4	2,676	0.15%
2021/01/22	0	0.00	1	27.60	27.70	-1	2,670	-0.04%
2021/01/21	2	28.15	0	0.00	28.00	2	2,671	0.07%
2021/01/20	4	28.49	0	0.00	28.20	4	2,763	0.14%
2021/01/18	3	30.65	0	0.00	30.40	3	2,853	0.11%
2021/01/15	0	0.00	4	30.45	29.85	-4	2,872	-0.14%
2021/01/14	1	31.90	0	0.00	31.55	1	2,820	0.04%
2021/01/12	8	32.42	0	0.00	32.15	8	2,789	0.29%
2021/01/11	20	32.15	4	32.21	32.15	16	2,770	0.58%
2021/01/07	2	33.30	0	0.00	33.20	2	2,713	0.07%
2021/01/06	8	34.20	12	34.89	34.10	-4	2,646	-0.15%
2021/01/04	1	34.50	0	0.00	34.60	1	2,601	0.04%
2020/12/30	0	0.00	10	34.90	34.50	-10	2,607	-0.38%
2020/12/29	10	34.95	1	35.00	34.70	9	2,593	0.35%
2020/12/28	20	36.11	1	36.40	35.50	19	2,568	0.74%
2020/12/25	23	35.30	51	35.27	35.75	-28	2,434	-1.15%
2020/12/24	0	0.00	3	34.12	34.15	-3	2,252	-0.13%
2020/12/23	0	0.00	2	34.10	33.70	-2	2,250	-0.09%
2020/12/22	1	33.55	1	34.20	34.20	0	2,275	0.00%
2020/12/21	16	34.07	2	34.05	33.80	14	2,288	0.61%
2020/12/18	1	33.75	4	34.06	33.75	-3	2,289	-0.13%
2020/12/17	0	0.00	1	33.50	33.55	-1	2,300	-0.04%
2020/12/16	0	0.00	1	33.40	33.40	-1	2,343	-0.04%
2020/12/15	1	33.00	0	0.00	33.00	1	2,528	0.04%
2020/12/11	17	32.94	0	0.00	32.95	17	2,694	0.63%
2020/12/10	2	33.70	4	33.59	33.30	-2	2,825	-0.07%
2020/12/09	36	34.33	12	35.13	34.10	24	2,818	0.85%
2020/12/08	8	35.51	14	35.73	35.00	-6	2,749	-0.22%
2020/12/07	38	33.71	8	33.40	33.50	30	2,626	1.14%
2020/12/04	0	0.00	1	33.90	33.20	-1	2,638	-0.04%
2020/12/03	0	0.00	7	33.49	33.30	-7	2,684	-0.26%
2020/12/02	8	32.71	1	32.60	32.55	7	2,721	0.26%
2020/11/30	0	0.00	1	33.00	32.65	-1	2,766	-0.04%
2020/11/27	10	32.60	2	32.33	32.60	8	2,761	0.29%
2020/11/26	1	32.25	0	0.00	32.15	1	2,785	0.04%
2020/11/25	0	0.00	1	32.90	32.20	-1	2,899	-0.03%
2020/11/24	5	32.80	1	32.95	32.70	4	2,986	0.13%
2020/11/23	4	33.00	0	0.00	32.90	4	3,022	0.13%
2020/11/19	3	32.90	11	32.92	32.90	-8	3,075	-0.26%
2020/11/17	3	32.95	11	33.05	32.95	-8	3,109	-0.26%
2020/11/10	3	32.63	0	0.00	32.65	3	3,318	0.09%
2020/11/09	0	0.00	11	33.55	33.65	-11	3,358	-0.33%
2020/11/06	5	33.40	11	34.05	33.50	-6	3,391	-0.18%
2020/11/05	0	0.00	3	33.00	32.60	-3	3,355	-0.09%
2020/11/04	0	0.00	2	31.85	32.05	-2	3,413	-0.06%
2020/11/02	1	32.65	0	0.00	32.55	1	3,826	0.03%
2020/10/30	2	32.85	9	32.06	32.00	-7	3,829	-0.18%
2020/10/29	0	0.00	2	33.13	33.00	-2	3,871	-0.05%
2020/10/28	6	34.55	11	33.84	33.60	-5	3,942	-0.13%
2020/10/27	21	33.92	4	33.26	34.00	17	3,877	0.44%
2020/10/26	1	32.50	4	32.75	32.40	-3	3,827	-0.08%
2020/10/23	6	32.30	5	32.38	32.80	1	4,051	0.02%
2020/10/21	1	31.95	0	0.00	31.70	1	4,209	0.02%
2020/10/19	2	31.85	1	31.90	31.80	1	4,339	0.02%
2020/10/16	2	31.85	0	0.00	31.85	2	4,460	0.04%
2020/10/14	3	31.90	0	0.00	31.90	3	4,786	0.06%
2020/10/13	1	31.85	0	0.00	31.80	1	4,981	0.02%
2020/10/12	10	32.30	0	0.00	32.25	10	5,077	0.20%
2020/10/08	2	33.23	2	32.80	32.95	0	5,287	0.00%
2020/10/07	3	33.33	0	0.00	33.25	3	5,431	0.06%
2020/10/06	1	33.30	0	0.00	33.25	1	5,546	0.02%
2020/10/05	2	33.53	0	0.00	33.20	2	5,758	0.03%
2020/09/30	1	32.85	4	32.56	32.95	-3	6,284	-0.05%
2020/09/29	1	32.70	0	0.00	32.50	1	6,483	0.02%
2020/09/28	2	32.60	0	0.00	32.75	2	6,852	0.03%
2020/09/25	2	32.00	1	32.00	32.40	1	7,005	0.01%
2020/09/24	1	34.00	0	0.00	33.70	1	7,130	0.01%
2020/09/22	0	0.00	1	35.05	35.15	-1	7,455	-0.01%
2020/09/21	1	36.90	11	36.61	36.15	-10	7,724	-0.13%
2020/09/18	2	36.70	11	37.06	36.70	-9	8,146	-0.11%
2020/09/17	0	0.00	8	36.16	36.45	-8	8,232	-0.10%
2020/09/16	6	36.03	2	36.05	35.70	4	8,509	0.05%
2020/09/15	16	35.73	7	35.34	35.75	9	8,768	0.10%
2020/09/11	0	0.00	6	34.30	34.00	-6	9,585	-0.06%
2020/09/10	1	35.10	0	0.00	34.60	1	10,232	0.01%
2020/09/09	7	35.29	0	0.00	34.85	7	11,004	0.06%
2020/09/08	0	0.00	13	35.11	34.75	-13	11,929	-0.11%
2020/09/07	22	34.33	1	34.85	34.30	21	12,314	0.17%
2020/09/03	0	0.00	11	33.36	33.15	-11	13,456	-0.08%
2020/09/02	3	33.85	0	0.00	33.80	3	14,215	0.02%
2020/09/01	3	35.20	3	34.30	34.25	0	14,420	0.00%
2020/08/31	28	35.49	13	35.30	35.00	15	14,545	0.10%
2020/08/28	0	0.00	2	33.78	34.10	-2	14,471	-0.01%
2020/08/27	0	0.00	11	33.73	33.25	-11	14,400	-0.08%
2020/08/26	0	0.00	27	32.80	33.25	-27	14,405	-0.19%
2020/08/25	9	32.06	6	32.40	32.10	3	14,398	0.02%
2020/08/24	11	32.52	20	32.52	32.20	-9	14,419	-0.06%
2020/08/21	0	0.00	2	32.25	32.30	-2	14,470	-0.01%
2020/08/20	26	32.17	3	31.75	32.20	23	14,581	0.16%
2020/08/19	9	33.55	3	34.02	33.55	6	14,949	0.04%
2020/08/18	4	33.40	0	0.00	33.10	4	15,246	0.03%
2020/08/17	0	0.00	2	32.65	32.75	-2	15,281	-0.01%
2020/08/14	3	33.63	3	33.82	33.10	0	15,290	0.00%
2020/08/13	0	0.00	12	33.22	32.45	-12	15,276	-0.08%
2020/08/11	2	33.63	0	0.00	33.50	2	15,371	0.01%
2020/08/10	7	35.43	1	34.75	34.75	6	15,329	0.04%
2020/08/07	16	36.91	6	36.85	36.10	10	15,312	0.07%
2020/08/06	22	36.24	12	36.30	36.60	10	15,213	0.07%
2020/08/05	2	34.75	9	34.91	34.75	-7	14,943	-0.05%
2020/08/04	32	35.17	36	34.63	34.50	-4	14,916	-0.03%
2020/08/03	3	34.85	8	34.67	35.00	-5	14,916	-0.03%
2020/07/31	0	0.00	5	34.23	33.80	-5	14,888	-0.03%
2020/07/30	25	34.10	18	33.96	33.95	7	14,990	0.05%
2020/07/29	23	34.15	18	33.96	33.70	5	15,061	0.03%
2020/07/28	4	32.38	11	31.86	31.60	-7	14,870	-0.05%
2020/07/27	2	33.28	3	33.73	32.50	-1	14,773	-0.01%
2020/07/24	3	33.47	4	33.80	33.50	-1	14,706	-0.01%
2020/07/23	7	34.79	13	35.37	34.25	-6	14,688	-0.04%
2020/07/22	5	35.23	3	35.65	35.15	2	14,665	0.01%
2020/07/21	16	34.98	12	35.09	34.60	4	14,628	0.03%
2020/07/20	35	34.94	91	33.19	34.40	-56	14,523	-0.39%
2020/07/17	6	33.22	22	34.56	33.30	-16	14,313	-0.11%
2020/07/16	14	36.51	2	36.00	35.85	12	14,120	0.08%
2020/07/15	94	36.34	79	35.34	35.50	15	14,026	0.11%
2020/07/14	28	36.55	14	37.12	35.80	14	13,840	0.10%
2020/07/13	28	37.85	19	37.55	37.10	9	13,707	0.07%
2020/07/10	39	38.12	53	37.91	38.10	-14	13,604	-0.10%
2020/07/09	58	40.97	64	41.13	39.90	-6	13,404	-0.04%
2020/07/08	29	38.83	10	39.57	39.75	19	12,873	0.15%
2020/07/07	27	36.98	39.9	37.05	36.15	-12.9	12,672	-0.10%
2020/07/06	11	39.52	104	39.41	39.15	-93	12,319	-0.75%	大賣/
2020/07/03	22	39.79	72	39.79	39.75	-50	12,167	-0.41%
2020/07/02	12	41.23	16	40.97	40.60	-4	12,049	-0.03%
2020/07/01	17	40.71	27	40.86	40.55	-10	11,951	-0.08%
2020/06/30	74	42.55	55	42.05	41.65	19	11,750	0.16%
2020/06/29	191	42.55	127	42.77	43.45	64	11,439	0.56%	大買/大賣/
2020/06/24	46	39.79	24	39.93	39.90	22	10,981	0.20%
2020/06/23	44	40.42	76	40.40	39.25	-32	10,737	-0.30%
2020/06/22	50	42.65	62	42.63	41.80	-12	10,442	-0.11%
2020/06/19	54	41.86	98	41.77	41.90	-44	10,107	-0.44%
2020/06/18	38	43.81	57	43.81	42.85	-19	9,685	-0.20%
2020/06/17	110	44.22	102	44.01	43.10	8	9,169	0.09%	大買/大賣/
2020/06/16	140	42.44	50	42.57	42.75	90	8,549	1.05%	大買/
2020/06/15	98	38.63	111	39.03	39.70	-13	7,801	-0.17%	大賣/
2020/06/12	65	34.58	27	34.48	36.10	38	6,864	0.55%
2020/06/11	172	35.30	109	35.38	33.35	63	6,461	0.97%	大買/大賣/
2020/06/10	60	33.47	55	32.55	34.55	5	5,896	0.08%
2020/06/09	166	33.49	85	33.05	32.65	81	5,368	1.51%	大買/
2020/06/08	15	32.14	8	32.08	32.15	7	4,700	0.15%
2020/06/05	19	28.76	8	28.00	29.25	11	4,636	0.24%
2020/06/04	1	26.90	2	26.65	26.60	-1	4,629	-0.02%
2020/06/03	2	26.63	11	26.55	26.50	-9	4,995	-0.18%
2020/06/02	2	26.50	32	26.51	26.35	-30	5,201	-0.58%
2020/06/01	6	26.66	12	26.70	26.80	-6	5,183	-0.12%
2020/05/29	4	26.94	4	26.90	26.75	0	5,246	0.00%
2020/05/28	3	26.82	9	26.74	26.60	-6	5,214	-0.12%
2020/05/27	4	27.85	8	27.64	26.90	-4	5,161	-0.08%
2020/05/26	112	29.56	61	29.16	28.20	51	5,035	1.01%	大買/
2020/05/25	70	27.59	57	29.09	29.20	13	4,605	0.28%
2020/05/22	3	26.57	17	26.66	26.55	-14	4,281	-0.33%
2020/05/21	2	26.18	0	0.00	26.15	2	4,263	0.05%
2020/05/20	17	26.61	4	26.69	26.65	13	4,352	0.30%
2020/05/19	11	26.36	37	26.29	26.35	-26	4,398	-0.59%
2020/05/18	10	25.57	1	25.70	25.70	9	4,252	0.21%
2020/05/15	2	24.95	0	0.00	24.60	2	4,202	0.05%
2020/05/12	2	25.50	0	0.00	24.95	2	4,116	0.05%
2020/05/08	2	25.40	2	25.20	24.50	0	4,099	0.00%
2020/05/07	22	25.85	10	26.00	25.85	12	4,043	0.30%
2020/05/06	38	26.39	47	27.12	26.60	-9	4,021	-0.22%
2020/05/05	4	26.24	13	25.74	25.80	-9	3,871	-0.23%
2020/05/04	2	25.20	1	25.05	24.90	1	3,736	0.03%
2020/04/30	5	24.40	0	0.00	24.40	5	3,670	0.14%
2020/04/29	0	0.00	1	24.10	24.10	-1	3,643	-0.03%
2020/04/28	3	24.22	9	24.95	24.25	-6	3,632	-0.17%
2020/04/27	11	24.92	16	24.64	24.90	-5	3,627	-0.14%
2020/04/24	21	24.52	0	0.00	24.65	21	3,572	0.59%
2020/04/22	0	0.00	2	22.60	22.95	-2	3,443	-0.06%
2020/04/21	1	22.90	0	0.00	22.90	1	3,427	0.03%
2020/04/17	2	23.10	9	23.21	22.90	-7	3,385	-0.21%
2020/04/16	2	23.43	0	0.00	23.50	2	3,337	0.06%
2020/04/15	9	23.29	2	23.35	22.95	7	3,302	0.21%
2020/04/14	7	23.19	4	22.93	22.95	3	3,253	0.09%
2020/04/13	1	23.15	5	22.75	22.80	-4	3,236	-0.12%
2020/04/10	5	22.93	1	22.65	22.70	4	3,225	0.12%
2020/04/09	7	23.08	7	22.75	22.65	0	3,220	0.00%
2020/04/08	4	22.65	0	0.00	22.55	4	3,190	0.13%
2020/04/07	6	23.08	13	22.70	22.50	-7	3,160	-0.22%
2020/04/06	7	23.16	4	23.05	23.40	3	3,111	0.10%
2020/03/27	10	21.81	2	22.23	20.80	8	2,982	0.27%
2020/03/26	0	0.00	1	21.00	21.50	-1	2,942	-0.03%
2020/03/25	1	20.45	4	20.53	20.70	-3	2,882	-0.10%
2020/03/23	0	0.00	2	17.15	17.15	-2	2,788	-0.07%
2020/03/20	2	19.60	1	19.20	18.35	1	2,757	0.04%
2020/03/19	2	18.45	18	19.05	18.50	-16	2,704	-0.59%
2020/03/18	3	21.38	13	20.85	20.40	-10	2,642	-0.38%
2020/03/17	6	22.07	3	21.78	21.30	3	2,613	0.11%
2020/03/16	2	24.60	1	24.60	23.45	1	2,552	0.04%
2020/03/13	4	22.35	0	0.00	23.15	4	2,466	0.16%
2020/03/12	14	25.58	5	25.53	24.60	9	2,389	0.38%
2020/03/11	13	27.78	13	27.42	27.25	0	2,265	0.00%
2020/03/10	14	26.59	18	27.39	26.75	-4	2,097	-0.19%
2020/03/09	54	28.56	57	27.95	28.40	-3	1,939	-0.15%
2020/03/06	20	25.76	13	25.51	26.30	7	1,524	0.46%
2020/03/05	3	23.93	2	23.93	24.05	1	1,292	0.08%
2020/03/04	4	24.24	2	23.80	23.70	2	1,263	0.16%
2020/03/03	6	22.70	0	0.00	22.75	6	1,177	0.51%
2020/03/02	0	0.00	2	21.80	22.10	-2	1,164	-0.17%
2020/02/27	5	22.40	0	0.00	22.40	5	1,154	0.43%
2020/02/25	2	23.25	2	23.00	23.00	0	1,200	0.00%
2020/02/24	34	24.27	2	24.25	23.70	32	1,169	2.74%
2020/02/21	11	24.05	20	24.00	23.90	-9	1,113	-0.81%
2020/02/20	27	22.89	4	23.46	23.25	23	984	2.34%
2020/02/18	10	22.20	11	21.95	21.95	-1	818	-0.12%
2020/02/17	0	0.00	6	22.00	22.15	-6	805	-0.74%
2020/02/12	0	0.00	10	21.70	21.65	-10	792	-1.26%
2020/02/11	10.2	22.20	0	0.00	21.95	10.2	782	1.30%
2020/02/10	1.4	21.73	0	0.00	21.65	1.4	739	0.19%
2020/02/05	0	0.00	2	21.50	21.50	-2	769	-0.26%
2020/02/04	0	0.00	4	20.68	20.95	-4	760	-0.53%
2020/01/31	1	21.30	0	0.00	21.10	1	810	0.12%
2020/01/30	5	21.86	0	0.00	21.30	5	853	0.59%
2020/01/15	0.2	20.80	0	0.00	20.80	0.2	824	0.02%
2019/12/18	0	0.00	5	20.85	20.90	-5	803	-0.62%
2019/12/16	1	20.80	1	21.20	21.05	0	808	0.00%
2019/12/12	0	0.00	1	21.40	21.50	-1	813	-0.12%
2019/12/10	1	20.85	0	0.00	21.15	1	822	0.12%
2019/12/09	0	0.00	1	21.00	20.90	-1	822	-0.12%
2019/12/04	0	0.00	1	20.90	21.10	-1	866	-0.12%
2019/12/02	1	21.55	0	0.00	20.85	1	889	0.11%
2019/11/29	1	21.70	0	0.00	21.45	1	924	0.11%
2019/11/28	0	0.00	1	22.05	21.90	-1	979	-0.10%
2019/11/27	1	21.65	0	0.00	21.65	1	959	0.10%
2019/11/26	0	0.00	1	21.70	21.50	-1	955	-0.10%
2019/11/25	7	22.21	0	0.00	21.75	7	936	0.75%
2019/11/20	0	0.00	2	21.05	20.85	-2	831	-0.24%
2019/11/19	2	20.70	0	0.00	20.95	2	842	0.24%
2019/11/08	0	0.00	1	21.35	21.40	-1	810	-0.12%
2019/11/07	0	0.00	2	21.45	21.35	-2	820	-0.24%
2019/11/06	0	0.00	2	21.90	21.85	-2	810	-0.25%
2019/11/05	3	22.12	0	0.00	22.25	3	792	0.38%
2019/11/04	2	20.90	0	0.00	20.90	2	722	0.28%
2019/11/01	2	21.70	0	0.00	21.70	2	712	0.28%
2019/10/31	15	21.87	4	21.80	21.75	11	694	1.58%
2019/10/30	6	21.60	3	21.82	21.75	3	673	0.45%
2019/10/29	6	21.31	5	21.60	20.95	1	634	0.16%
2019/10/28	2	20.10	0	0.00	20.20	2	584	0.34%
2019/10/22	0	0.00	15	19.75	19.85	-15	598	-2.51%
2019/10/16	0	0.00	2	19.65	19.55	-2	635	-0.31%
2019/10/09	0	0.00	1	20.25	20.45	-1	628	-0.16%
2019/09/27	0	0.00	1	20.60	20.50	-1	663	-0.15%
2019/09/25	6	20.40	1	20.40	20.40	5	695	0.72%
2019/09/23	1	20.60	6	20.40	20.35	-5	724	-0.69%
2019/09/19	1	20.30	0	0.00	20.10	1	722	0.14%
2019/09/18	0	0.00	2	20.70	20.60	-2	713	-0.28%
2019/09/16	5	21.00	1	21.30	21.10	4	692	0.58%
2019/09/11	1	20.35	0	0.00	20.30	1	658	0.15%
2019/09/10	0	0.00	1	20.60	20.25	-1	654	-0.15%
2019/09/09	2	20.40	3	20.28	20.15	-1	636	-0.16%
2019/09/06	5	20.55	4	20.41	20.30	1	626	0.16%
2019/09/05	5	19.90	2	20.05	20.00	3	599	0.50%
2019/09/04	1	20.00	1	20.10	19.95	0	590	0.00%
2019/09/03	3	20.05	1	19.80	19.65	2	570	0.35%
2019/09/02	4	19.45	3	19.60	20.00	1	530	0.19%
2019/08/16	0	0.00	2	17.45	17.45	-2	464	-0.43%
2019/08/15	0	0.00	0.1	18.00	17.40	-0.1	466	-0.03%
2019/08/12	5	18.00	1	17.80	18.00	4	475	0.84%
2019/08/06	0	0.00	10	16.65	16.85	-10	470	-2.12%
2019/08/02	0	0.00	10	17.55	17.55	-10	473	-2.11%
2019/07/30	0	0.00	10	17.95	18.00	-10	507	-1.97%
2019/07/29	10	18.10	1	18.10	18.00	9	507	1.77%
2019/07/23	0	0.00	7	19.16	19.15	-7	499	-1.40%
2019/07/22	4	19.15	0	0.00	19.35	4	511	0.78%
2019/07/18	2	19.08	0	0.00	18.95	2	524	0.38%
2019/07/17	2	18.85	0	0.00	18.75	2	517	0.39%
2019/07/12	0	0.00	2	18.80	18.80	-2	527	-0.38%
2019/07/11	0	0.00	1	19.15	18.70	-1	532	-0.19%
2019/07/10	0	0.00	18	19.33	19.15	-18	518	-3.47%
2019/07/09	17	19.72	0	0.00	19.45	17	524	3.24%
2019/07/08	3	19.35	0	0.00	19.30	3	526	0.57%
2019/07/02	1.2	19.77	3	19.75	19.55	-1.8	650	-0.28%
2019/07/01	0	0.00	6	19.10	19.05	-6	625	-0.96%
2019/06/27	0	0.00	2	18.50	18.60	-2	626	-0.32%
2019/06/17	2	18.70	0	0.00	18.65	2	986	0.20%
2019/06/03	4	19.69	0	0.00	19.50	4	1,009	0.40%
2019/05/27	3	19.75	0	0.00	19.45	3	1,016	0.30%
2019/05/13	8	19.23	0	0.00	18.95	8	1,086	0.74%
2019/05/07	2	20.20	0	0.00	20.40	2	1,041	0.19%
2019/05/03	3	21.20	0	0.00	21.15	3	1,030	0.29%
2019/04/29	0	0.00	11	22.00	21.45	-11	1,020	-1.08%
2019/04/26	3	22.70	0	0.00	22.25	3	1,007	0.30%
2019/04/24	6	22.57	0	0.00	22.65	6	986	0.61%
2019/04/18	6	22.23	0	0.00	21.95	6	938	0.64%
2019/04/17	4	22.70	0	0.00	22.50	4	929	0.43%
2019/04/16	2	22.70	0	0.00	22.65	2	925	0.22%
2019/04/15	0	0.00	2	22.18	22.50	-2	916	-0.22%
2019/04/12	0	0.00	2	21.95	22.00	-2	909	-0.22%
2019/04/11	0	0.00	5	22.30	22.20	-5	900	-0.56%
2019/04/10	1	23.25	8	23.07	22.50	-7	881	-0.79%
2019/04/09	15	22.85	0	0.00	23.20	15	835	1.80%
2019/04/08	0	0.00	1	21.25	21.10	-1	791	-0.13%
2019/04/01	4	21.00	3	21.38	21.20	1	773	0.13%
2019/03/29	1	22.00	0	0.00	21.85	1	747	0.13%
2019/03/28	0	0.00	1	21.45	21.90	-1	719	-0.14%
2019/03/26	6	21.92	13	21.60	21.25	-7	648	-1.08%
2019/03/25	11	20.78	6	20.83	21.30	5	546	0.91%
2019/03/22	1	19.40	8	19.40	19.40	-7	414	-1.69%
2019/03/21	0	0.00	4	17.65	17.65	-4	394	-1.01%
2019/03/15	1	16.35	0	0.00	16.40	1	384	0.26%
2019/03/13	4	16.75	0	0.00	16.80	4	397	1.01%
2019/03/12	0	0.00	4	16.95	16.80	-4	417	-0.96%
2019/03/04	2	16.65	0	0.00	16.60	2	426	0.47%
2019/02/27	2	16.60	0	0.00	16.60	2	426	0.47%
2019/02/26	4	16.80	6	17.03	16.75	-2	427	-0.47%
2019/02/25	4	16.53	0	0.00	16.50	4	410	0.97%
2019/02/22	4	16.48	0	0.00	16.60	4	409	0.98%
2019/02/21	4	16.78	0	0.00	16.65	4	407	0.98%
2019/02/20	2	17.00	4	17.05	17.15	-2	400	-0.50%
2019/02/19	2	17.45	22	16.91	16.85	-20	381	-5.24%
2019/02/18	5	16.12	0	0.00	16.05	5	345	1.45%
2019/02/14	5	15.92	2	16.20	15.90	3	338	0.89%
2019/02/12	3	15.95	0	0.00	15.85	3	326	0.92%
2019/01/25	3	16.30	0	0.00	16.20	3	341	0.88%
2019/01/24	0	0.00	2	16.35	16.20	-2	351	-0.57%
2019/01/23	2	16.15	0	0.00	16.10	2	376	0.53%
2019/01/22	2	16.05	0	0.00	16.10	2	380	0.53%
2019/01/21	2	15.95	0	0.00	15.95	2	382	0.52%
2019/01/08	2	16.20	2	16.60	16.60	0	426	0.00%
2018/12/28	2	16.65	0	0.00	16.70	2	464	0.43%
2018/12/27	2	16.85	2	17.18	16.90	0	470	0.00%
2018/12/11	4	16.63	0	0.00	16.65	4	523	0.76%
2018/12/06	1	17.80	4	17.58	17.05	-3	536	-0.56%
2018/12/05	3	17.40	1	17.55	17.55	2	523	0.38%
2018/12/04	1	16.80	2	17.40	17.75	-1	506	-0.20%
2018/11/21	0	0.00	3	15.55	15.55	-3	492	-0.61%
2018/11/19	1	15.85	0	0.00	15.85	1	495	0.20%
2018/11/12	1	16.00	0	0.00	15.85	1	502	0.20%
2018/11/06	2	16.05	0	0.00	15.85	2	504	0.40%
2018/11/05	0	0.00	1	15.95	15.90	-1	504	-0.20%
2018/11/01	1	15.95	0	0.00	16.10	1	503	0.20%
2018/10/19	1	17.70	1	17.85	17.85	0	454	0.00%
2018/10/18	0	0.00	1	17.85	17.85	-1	456	-0.22%
2018/10/17	1	18.60	0	0.00	17.85	1	458	0.22%
2018/10/16	3	18.68	4	18.60	18.55	-1	454	-0.22%
2018/10/15	0	0.00	2	16.90	17.60	-2	433	-0.46%
2018/10/11	1	15.85	0	0.00	15.85	1	415	0.24%
2018/09/28	0	0.00	1	18.90	18.85	-1	417	-0.24%
2018/09/25	1	18.70	0	0.00	18.90	1	422	0.24%
2018/09/20	2	20.25	2	20.63	19.95	0	436	0.00%
2018/09/19	3	20.05	0	0.00	19.90	3	437	0.69%
2018/09/18	1	20.00	0	0.00	19.90	1	443	0.23%
2018/08/23	0	0.00	26	22.05	22.25	-26	534	-4.87%
2018/08/20	26	21.91	0	0.00	21.70	26	558	4.65%
2018/08/09	0	0.00	26	23.25	23.20	-26	587	-4.43%
2018/08/08	6	23.25	0	0.00	23.00	6	601	1.00%
2018/08/07	20	23.20	0	0.00	23.20	20	614	3.25%
2018/08/06	1	23.60	0	0.00	23.45	1	636	0.16%
2018/07/27	0	0.00	10	23.60	23.60	-10	729	-1.37%
2018/07/18	10	24.70	0	0.00	24.20	10	905	1.10%
2018/07/17	0	0.00	5	24.25	25.00	-5	1,023	-0.49%
2018/07/12	5	24.87	0	0.00	24.75	5	1,237	0.40%
2018/07/09	0	0.00	2	23.70	23.80	-2	1,524	-0.13%
2018/07/04	0	0.00	30	23.80	23.50	-30	1,640	-1.83%
2018/07/03	0	0.00	2	24.15	24.00	-2	1,653	-0.12%
2018/07/02	2	26.45	0	0.00	25.15	2	1,655	0.12%
2018/06/29	30	25.10	0	0.00	25.10	30	1,631	1.84%
2018/06/28	1	23.50	21	22.94	22.85	-20	1,629	-1.23%
2018/06/27	1	24.45	0	0.00	23.70	1	1,634	0.06%
2018/06/26	2	24.45	0	0.00	24.35	2	1,637	0.12%
2018/06/25	0	0.00	16	24.85	24.75	-16	1,662	-0.96%
2018/06/22	26	25.08	0	0.00	25.10	26	1,694	1.53%
2018/06/19	2	25.15	30	25.10	25.20	-28	1,745	-1.60%
2018/06/12	0	0.00	1	26.15	26.45	-1	1,839	-0.05%
2018/06/11	2	26.10	0	0.00	26.15	2	1,837	0.11%
2018/06/07	1	26.70	0	0.00	26.65	1	1,845	0.05%
2018/06/05	3	26.60	0	0.00	26.50	3	1,869	0.16%
2018/06/04	9	26.90	0	0.00	26.75	9	1,887	0.48%
2018/06/01	15	26.59	0	0.00	27.10	15	1,902	0.79%
2018/05/31	1	26.20	28	26.15	26.50	-27	1,889	-1.43%
2018/05/28	2	26.45	0	0.00	26.45	2	1,884	0.11%
2018/05/25	28	26.60	0	0.00	26.50	28	1,880	1.49%
2018/05/16	3	26.90	0	0.00	26.90	3	1,895	0.16%
2018/05/15	1	27.25	0	0.00	27.25	1	1,891	0.05%
2018/05/14	0	0.00	2	27.73	27.90	-2	1,917	-0.10%
2018/05/11	2	27.00	27	27.03	27.10	-25	1,901	-1.31%
2018/05/09	2	25.93	1	26.00	25.95	1	1,880	0.05%
2018/04/27	0	0.00	8	26.95	26.95	-8	1,857	-0.43%
2018/04/26	9	28.01	0	0.00	27.00	9	1,867	0.48%
2018/04/25	0	0.00	15	27.03	27.40	-15	1,914	-0.78%
2018/04/23	17	29.82	10	29.37	28.95	7	1,881	0.37%
2018/04/20	5	29.85	7	29.79	29.30	-2	1,846	-0.11%
2018/04/18	0	0.00	5	28.26	28.95	-5	1,708	-0.29%
2018/04/17	7	28.54	3	28.32	27.80	4	1,682	0.24%
2018/04/16	2	28.63	0	0.00	28.50	2	1,675	0.12%
2018/04/13	2	29.60	1	29.25	28.30	1	1,613	0.06%
2018/04/12	1	28.00	7	29.11	29.30	-6	1,420	-0.42%
2018/04/11	0	0.00	3	26.70	26.65	-3	1,345	-0.22%
2018/04/10	0	0.00	1	26.00	26.35	-1	1,357	-0.07%
2018/04/09	2	27.13	0	0.00	27.00	2	1,340	0.15%
2018/04/03	1	26.55	1	26.70	26.50	0	1,326	0.00%
2018/04/02	1	26.30	1	26.40	26.10	0	1,325	0.00%
2018/03/26	1	25.60	4	25.34	26.00	-3	1,276	-0.23%
2018/03/23	2	24.40	0	0.00	24.50	2	1,250	0.16%
2018/03/21	3	25.72	2	25.85	25.35	1	1,232	0.08%
2018/03/20	12	25.34	0	0.00	25.45	12	1,208	0.99%
2018/03/19	2	26.45	1	27.00	26.15	1	1,180	0.08%
2018/03/16	28	27.02	0	0.00	26.90	28	1,158	2.42%
2018/03/12	0	0.00	1	27.70	27.60	-1	1,240	-0.08%
2018/03/08	1	27.80	1	27.20	27.40	0	1,264	0.00%
2018/03/07	1	27.10	0	0.00	27.20	1	1,258	0.08%
2018/03/05	1	26.55	2	26.60	26.90	-1	1,270	-0.08%
2018/03/01	1	26.20	17	26.27	26.25	-16	1,341	-1.19%
2018/02/23	0	0.00	7	26.75	26.70	-7	1,399	-0.50%
2018/02/21	0	0.00	16	27.10	27.05	-16	1,483	-1.08%
2018/02/12	0	0.00	2	26.83	26.60	-2	1,523	-0.13%
2018/02/09	2	26.00	0	0.00	26.90	2	1,540	0.13%
2018/02/08	1	27.20	2	27.80	27.10	-1	1,582	-0.06%
2018/02/07	0	0.00	3	27.37	27.55	-3	1,707	-0.18%
2018/02/06	3	27.37	0	0.00	27.10	3	1,750	0.17%
2018/02/05	1	27.60	1	28.25	28.15	0	1,828	0.00%
2018/02/01	1	28.30	1	28.65	28.35	0	1,979	0.00%
2018/01/31	1	28.30	0	0.00	28.40	1	2,194	0.05%
2018/01/30	2	28.63	1	28.65	28.75	1	2,368	0.04%
2018/01/26	1	29.40	5	29.22	29.00	-4	2,641	-0.15%
2018/01/24	2	28.55	0	0.00	28.55	2	2,629	0.08%
2018/01/23	0	0.00	2	29.10	28.80	-2	2,622	-0.08%
2018/01/22	1	28.80	0	0.00	28.65	1	2,610	0.04%
2018/01/19	1	29.35	6	29.84	29.20	-5	2,600	-0.19%
2018/01/17	1	28.90	1	29.75	29.40	0	2,512	0.00%
2018/01/16	6	29.73	44	29.36	29.35	-38	2,491	-1.53%
2018/01/15	11	29.02	2	29.10	29.15	9	2,409	0.37%
2018/01/11	2	28.15	0	0.00	28.05	2	2,363	0.08%
2018/01/10	0	0.00	2	28.35	28.45	-2	2,380	-0.08%
2018/01/09	0	0.00	1	27.95	28.05	-1	2,369	-0.04%
2018/01/08	3	28.30	0	0.00	28.10	3	2,378	0.13%
2018/01/05	0	0.00	1	28.70	28.30	-1	2,377	-0.04%
2018/01/02	2	28.00	0	0.00	27.95	2	2,382	0.08%